東テクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,702 | 1,714 | 1,663 | 1,681 | -21 | -1.2% | 10,500 |
| 2017/04/04 | 1,760 | 1,760 | 1,695 | 1,702 | -44 | -2.5% | 12,500 |
| 2017/04/03 | 1,768 | 1,771 | 1,702 | 1,746 | +6 | +0.3% | 13,200 |
| 2017/03/31 | 1,771 | 1,771 | 1,736 | 1,740 | +9 | +0.5% | 12,600 |
| 2017/03/30 | 1,690 | 1,731 | 1,683 | 1,731 | +15 | +0.9% | 11,900 |
| 2017/03/29 | 1,693 | 1,716 | 1,669 | 1,716 | +15 | +0.9% | 12,200 |
| 2017/03/28 | 1,734 | 1,734 | 1,689 | 1,701 | +17 | +1% | 9,100 |
| 2017/03/27 | 1,710 | 1,710 | 1,670 | 1,684 | +10 | +0.6% | 10,500 |
| 2017/03/24 | 1,643 | 1,679 | 1,631 | 1,674 | +32 | +1.9% | 11,300 |
| 2017/03/23 | 1,671 | 1,671 | 1,641 | 1,642 | -18 | -1.1% | 10,000 |
| 2017/03/22 | 1,662 | 1,685 | 1,660 | 1,660 | -6 | -0.4% | 13,600 |
| 2017/03/21 | 1,645 | 1,725 | 1,645 | 1,666 | +28 | +1.7% | 17,400 |
| 2017/03/17 | 1,631 | 1,658 | 1,631 | 1,638 | +11 | +0.7% | 11,700 |
| 2017/03/16 | 1,641 | 1,656 | 1,624 | 1,627 | -14 | -0.9% | 19,500 |
| 2017/03/15 | 1,705 | 1,705 | 1,633 | 1,641 | -56 | -3.3% | 30,300 |
| 2017/03/14 | 1,687 | 1,697 | 1,681 | 1,697 | +15 | +0.9% | 21,700 |
| 2017/03/13 | 1,721 | 1,735 | 1,682 | 1,682 | -41 | -2.4% | 23,000 |
| 2017/03/10 | 1,735 | 1,750 | 1,723 | 1,723 | -18 | -1% | 27,000 |
| 2017/03/09 | 1,730 | 1,743 | 1,728 | 1,741 | +3 | +0.2% | 11,300 |
| 2017/03/08 | 1,740 | 1,750 | 1,723 | 1,738 | +7 | +0.4% | 14,900 |
| 2017/03/07 | 1,739 | 1,750 | 1,722 | 1,731 | -8 | -0.5% | 16,800 |
| 2017/03/06 | 1,736 | 1,770 | 1,736 | 1,739 | +2 | +0.1% | 9,400 |
| 2017/03/03 | 1,751 | 1,752 | 1,737 | 1,737 | -14 | -0.8% | 8,400 |
| 2017/03/02 | 1,788 | 1,788 | 1,745 | 1,751 | -17 | -1% | 12,400 |
| 2017/03/01 | 1,774 | 1,776 | 1,760 | 1,768 | -4 | -0.2% | 16,700 |
| 2017/02/28 | 1,764 | 1,775 | 1,755 | 1,772 | +8 | +0.5% | 15,000 |
| 2017/02/27 | 1,811 | 1,811 | 1,754 | 1,764 | -22 | -1.2% | 16,800 |
| 2017/02/24 | 1,790 | 1,802 | 1,776 | 1,786 | +3 | +0.2% | 14,000 |
| 2017/02/23 | 1,770 | 1,785 | 1,770 | 1,783 | +20 | +1.1% | 7,700 |
| 2017/02/22 | 1,822 | 1,822 | 1,760 | 1,763 | -69 | -3.8% | 46,500 |
| 2017/02/21 | 1,872 | 1,872 | 1,827 | 1,832 | -28 | -1.5% | 14,000 |
| 2017/02/20 | 1,881 | 1,881 | 1,860 | 1,860 | -14 | -0.7% | 7,200 |
| 2017/02/17 | 1,886 | 1,890 | 1,873 | 1,874 | +2 | +0.1% | 6,900 |
| 2017/02/16 | 1,880 | 1,900 | 1,871 | 1,872 | -8 | -0.4% | 6,100 |
| 2017/02/15 | 1,898 | 1,899 | 1,871 | 1,880 | ±0 | ±0% | 8,600 |
| 2017/02/14 | 1,901 | 1,901 | 1,880 | 1,880 | -19 | -1% | 3,700 |
| 2017/02/13 | 1,909 | 1,909 | 1,883 | 1,899 | +8 | +0.4% | 13,600 |
| 2017/02/10 | 1,909 | 1,919 | 1,889 | 1,891 | -10 | -0.5% | 16,400 |
| 2017/02/09 | 1,879 | 1,911 | 1,860 | 1,901 | +39 | +2.1% | 30,800 |
| 2017/02/08 | 1,837 | 1,880 | 1,825 | 1,862 | +24 | +1.3% | 18,800 |
| 2017/02/07 | 1,880 | 1,881 | 1,834 | 1,838 | -44 | -2.3% | 20,800 |
| 2017/02/06 | 1,910 | 1,910 | 1,882 | 1,882 | -13 | -0.7% | 5,900 |
| 2017/02/03 | 1,895 | 1,919 | 1,894 | 1,895 | -11 | -0.6% | 21,500 |
| 2017/02/02 | 1,910 | 1,930 | 1,892 | 1,906 | +3 | +0.2% | 23,500 |
| 2017/02/01 | 1,795 | 1,918 | 1,795 | 1,903 | +6 | +0.3% | 39,300 |
| 2017/01/31 | 1,950 | 1,967 | 1,878 | 1,897 | -74 | -3.8% | 38,800 |
| 2017/01/30 | 1,945 | 1,995 | 1,945 | 1,971 | +26 | +1.3% | 16,700 |
| 2017/01/27 | 1,992 | 1,992 | 1,929 | 1,945 | -47 | -2.4% | 25,200 |
| 2017/01/26 | 1,890 | 1,992 | 1,890 | 1,992 | +110 | +5.8% | 38,900 |
| 2017/01/25 | 1,949 | 1,960 | 1,869 | 1,882 | -28 | -1.5% | 53,900 |
1901～
1950
件表示中 / 6873件
類似銘柄と比較する
現在ご覧いただいている「東テク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東テク | 248,900円 | +3.7% | +22.8% | 3.54% | 11.38倍 | 1.82倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| あらた | 302,000円 | +2.6% | +8.2% | 3.38% | 9.17倍 | 0.89倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ハピネット | 452,500円 | -5.8% | -10.9% | 1.10% | 19.86倍 | 1.91倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日本ライフＬ | 136,900円 | +5.1% | +4.0% | 3.36% | 12.00倍 | 1.76倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| エレマテック | 239,200円 | +11.4% | +6.6% | 1.67% | 16.32倍 | 1.40倍 |
|
液晶など電子材料、部品の専門商社。スマホや車載向け強い。海外展開強化。豊田通商がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
